Options Chain for MORGAN STANLEY COM NEW (MS) - $214.04 as of 6/15/2026 11:55:08 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 168.50 | 170.15 | 169.33 | 169.48 | +11.66 | +7.39% | 3.39 | 1 | 2 | 7.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 55.00 | 163.50 | 166.40 | 164.95 | 164.58 | +32.50 | +24.61% | 3.00 | 1 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 60.00 | 158.55 | 160.85 | 159.70 | 159.47 | +4.00 | +2.58% | 2.66 | 1 | 1 | 8.44 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 65.00 | 153.55 | 156.00 | 154.78 | 154.47 | +3.90 | +2.59% | 2.38 | 1 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 70.00 | 148.50 | 150.85 | 149.68 | % | 2.14 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 75.00 | 143.55 | 145.85 | 144.70 | 122.95 | 0.00 | 0.00% | 1.93 | 0 | 1 | 7.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 12:59:11 PM EST |
| 80.00 | 138.55 | 140.85 | 139.70 | 111.30 | 0.00 | 0.00% | 1.75 | 0 | 11 | 6.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/15/2026 12:59:11 PM EST |
| 85.00 | 133.55 | 136.35 | 134.95 | 101.45 | 0.00 | 0.00% | 1.59 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 12:59:11 PM EST |
| 90.00 | 128.55 | 131.95 | 130.25 | 97.30 | 0.00 | 0.00% | 1.45 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 12:59:11 PM EST |
| 95.00 | 123.50 | 126.45 | 124.98 | 92.30 | 0.00 | 0.00% | 1.32 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 12:59:11 PM EST |
| 100.00 | 118.55 | 120.85 | 119.70 | 112.34 | 0.00 | 0.00% | 1.20 | 0 | 427 | 5.02 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 12:59:11 PM EST |
| 105.00 | 113.55 | 115.85 | 114.70 | 81.20 | 0.00 | 0.00% | 1.09 | 0 | 15 | 4.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 12:59:11 PM EST |
| 110.00 | 108.55 | 110.90 | 109.73 | 83.10 | 0.00 | 0.00% | 1.00 | 0 | 45 | 4.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 12:59:11 PM EST |
| 115.00 | 103.55 | 105.85 | 104.70 | 77.40 | 0.00 | 0.00% | 0.91 | 0 | 135 | 4.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/15/2026 12:59:11 PM EST |
| 120.00 | 98.55 | 100.90 | 99.73 | 76.05 | 0.00 | 0.00% | 0.83 | 0 | 53 | 4.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 12:59:11 PM EST |
| 125.00 | 93.55 | 95.85 | 94.70 | 84.85 | 0.00 | 0.00% | 0.76 | 0 | 81 | 3.63 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 130.00 | 88.55 | 90.90 | 89.73 | 83.78 | 0.00 | 0.00% | 0.69 | 0 | 564 | 3.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 135.00 | 83.55 | 85.90 | 84.73 | 74.85 | 0.00 | 0.00% | 0.63 | 0 | 1,221 | 3.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:11 PM EST |
| 140.00 | 78.55 | 80.90 | 79.73 | 68.32 | 0.00 | 0.00% | 0.57 | 0 | 1,736 | 3.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:59:11 PM EST |
| 145.00 | 73.55 | 75.90 | 74.73 | 56.00 | 0.00 | 0.00% | 0.52 | 0 | 478 | 2.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 12:59:11 PM EST |
| 150.00 | 68.60 | 71.10 | 69.85 | 67.96 | +5.88 | +9.48% | 0.47 | 1 | 882 | 2.70 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 155.00 | 63.55 | 65.90 | 64.73 | 60.80 | 0.00 | 0.00% | 0.42 | 0 | 548 | 2.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 160.00 | 58.55 | 60.90 | 59.73 | 59.94 | +11.26 | +23.14% | 0.37 | 2 | 3,748 | 2.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 165.00 | 54.20 | 55.90 | 55.05 | 54.20 | +7.83 | +16.89% | 0.33 | 5 | 742 | 2.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 167.50 | 51.10 | 53.40 | 52.25 | 40.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:59:11 PM EST |
| 170.00 | 49.05 | 50.90 | 49.98 | 43.55 | 0.00 | 0.00% | 0.29 | 0 | 2,954 | 1.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 172.50 | 46.10 | 48.45 | 47.28 | 37.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 175.00 | 44.05 | 45.95 | 45.00 | 44.80 | +6.24 | +16.19% | 0.26 | 5 | 3,224 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 177.50 | 41.10 | 43.45 | 42.28 | 16.35 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 12:59:11 PM EST |
| 180.00 | 39.35 | 41.55 | 40.45 | 40.44 | +6.01 | +17.46% | 0.22 | 70 | 3,938 | 1.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 182.50 | 36.10 | 38.90 | 37.50 | 27.92 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:11 PM EST |
| 185.00 | 34.35 | 35.90 | 35.13 | 35.45 | +5.98 | +20.30% | 0.19 | 75 | 3,560 | 1.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 187.50 | 31.15 | 33.45 | 32.30 | 21.43 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 190.00 | 28.65 | 30.90 | 29.78 | 30.35 | +5.73 | +23.28% | 0.16 | 39 | 1,698 | 1.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 192.50 | 26.15 | 28.45 | 27.30 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 12:59:11 PM EST |
| 195.00 | 23.60 | 25.80 | 24.70 | 25.30 | +5.43 | +27.33% | 0.13 | 131 | 2,587 | 1.03 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 197.50 | 21.95 | 23.45 | 22.70 | 22.20 | +8.90 | +66.92% | 0.11 | 1 | 657 | 0.96 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 200.00 | 19.55 | 20.95 | 20.25 | 20.23 | +4.48 | +28.45% | 0.10 | 36 | 5,899 | 0.87 | 0.98 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 202.50 | 16.85 | 18.85 | 17.85 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.88 | 0.97 | 0.01 | -0.09 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 205.00 | 14.55 | 16.10 | 15.33 | 14.33 | +3.90 | +37.40% | 0.07 | 34 | 242 | 0.77 | 0.95 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 207.50 | 12.20 | 13.55 | 12.88 | 11.01 | +2.59 | +30.76% | 0.06 | 1 | 220 | 0.65 | 0.93 | 0.02 | -0.27 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 210.00 | 10.00 | 10.90 | 10.45 | 10.66 | +4.42 | +70.84% | 0.05 | 376 | 3,968 | 0.39 | 0.89 | 0.02 | -0.32 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 212.50 | 7.65 | 8.65 | 8.15 | 8.20 | +3.30 | +67.35% | 0.04 | 24 | 1,038 | 0.38 | 0.83 | 0.03 | -0.38 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 215.00 | 5.75 | 6.60 | 6.18 | 6.30 | +3.15 | +100.00% | 0.03 | 266 | 702 | 0.37 | 0.75 | 0.04 | -0.43 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 217.50 | 4.00 | 4.70 | 4.35 | 4.22 | +1.94 | +85.09% | 0.02 | 93 | 279 | 0.35 | 0.64 | 0.05 | -0.47 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 220.00 | 2.60 | 3.00 | 2.80 | 2.95 | +1.67 | +130.47% | 0.01 | 584 | 866 | 0.34 | 0.50 | 0.06 | -0.48 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 222.50 | 1.60 | 1.87 | 1.74 | 1.69 | +0.90 | +113.93% | 0.01 | 95 | 183 | 0.35 | 0.35 | 0.06 | -0.44 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 225.00 | 0.91 | 1.00 | 0.96 | 0.93 | +0.45 | +93.75% | 0.00 | 495 | 590 | 0.34 | 0.24 | 0.05 | -0.37 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 227.50 | 0.49 | 0.59 | 0.54 | 0.53 | +0.26 | +96.30% | 0.00 | 277 | 577 | 0.35 | 0.15 | 0.03 | -0.28 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 230.00 | 0.25 | 0.32 | 0.29 | 0.30 | +0.11 | +57.90% | 0.00 | 447 | 503 | 0.36 | 0.09 | 0.02 | -0.21 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 232.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 22,704 | 11 | 0.36 | 0.06 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 235.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 206 | 107 | 0.37 | 0.03 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 237.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 68 | 1 | 0.40 | 0.02 | 0.01 | -0.05 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 240.00 | 0.00 | 0.17 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 15 | 27 | 0.53 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 8 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 255.00 | 0.00 | 0.41 | 0.21 | 0.05 | % | 0.00 | 1 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST | |
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 265.00 | 0.00 | 0.47 | 0.24 | 0.05 | % | 0.00 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST | |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 280.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 55.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 12:59:11 PM EST |
| 60.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 70.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,569 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 12:59:11 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:11 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 95.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 12:59:11 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,828 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 12:59:11 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,038 | 3.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 12:59:11 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,822 | 2.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 120.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 2,162 | 2.67 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 2.54 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/15/2026 12:59:11 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 2.38 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/15/2026 12:59:11 PM EST |
| 135.00 | 0.00 | 1.29 | 0.65 | 0.21 | +0.15 | +250.00% | 0.00 | 3 | 2,749 | 3.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,513 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:11 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,830 | 3.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 12:59:11 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 1.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,677 | 1.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.36 | -94.74% | 0.00 | 4 | 12,332 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,071 | 1.24 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 167.50 | 0.00 | 2.13 | 1.07 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 12:59:11 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 2,528 | 0.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 172.50 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 12:59:11 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 2,944 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 12:59:11 PM EST |
| 180.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 3,052 | 0.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 182.50 | 0.00 | 1.12 | 0.56 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.16 | -80.00% | 0.00 | 44 | 6,131 | 0.72 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 187.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 353 | 0.80 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.10 | -90.91% | 0.00 | 13 | 2,341 | 0.58 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 192.50 | 0.01 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 27 | 979 | 0.59 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 197.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.34 | -87.18% | 0.00 | 25 | 165 | 0.61 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 200.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.37 | -88.10% | 0.00 | 65 | 480 | 0.47 | -0.02 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 202.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.47 | -83.93% | 0.00 | 89 | 580 | 0.45 | -0.03 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 205.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.73 | -84.89% | 0.00 | 50 | 824 | 0.42 | -0.04 | 0.01 | -0.17 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 207.50 | 0.19 | 0.25 | 0.22 | 0.21 | -1.04 | -83.20% | 0.00 | 59 | 263 | 0.41 | -0.07 | 0.02 | -0.27 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 210.00 | 0.33 | 0.40 | 0.37 | 0.39 | -1.38 | -77.97% | 0.00 | 75 | 1,262 | 0.40 | -0.11 | 0.02 | -0.32 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 212.50 | 0.55 | 0.75 | 0.65 | 0.65 | -2.08 | -76.19% | 0.00 | 186 | 199 | 0.37 | -0.17 | 0.03 | -0.38 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 215.00 | 0.94 | 1.22 | 1.08 | 1.10 | -2.69 | -70.98% | 0.01 | 51 | 91 | 0.36 | -0.25 | 0.04 | -0.43 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 217.50 | 1.59 | 1.85 | 1.72 | 1.68 | -3.17 | -65.37% | 0.01 | 71 | 49 | 0.35 | -0.36 | 0.05 | -0.47 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 220.00 | 2.45 | 3.00 | 2.73 | 2.65 | -3.88 | -59.42% | 0.01 | 52 | 25 | 0.33 | -0.50 | 0.06 | -0.48 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 222.50 | 3.80 | 4.40 | 4.10 | 3.92 | -4.08 | -51.00% | 0.02 | 18 | 11 | 0.32 | -0.65 | 0.06 | -0.44 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 225.00 | 5.25 | 6.55 | 5.90 | 6.45 | -4.28 | -39.89% | 0.03 | 1 | 16 | 0.42 | -0.76 | 0.05 | -0.37 | 6/15/2026 | 6/15/2026 12:59:11 PM EST |
| 227.50 | 7.20 | 8.70 | 7.95 | % | 0.03 | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.28 | 6/15/2026 12:59:11 PM EST | |||
| 230.00 | 9.45 | 11.00 | 10.23 | 15.95 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.50 | -0.91 | 0.02 | -0.21 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 232.50 | 11.80 | 13.35 | 12.58 | 16.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | -0.94 | 0.01 | -0.14 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 235.00 | 14.20 | 16.25 | 15.23 | 18.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.77 | -0.97 | 0.01 | -0.09 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 237.50 | 16.70 | 19.00 | 17.85 | 21.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | -0.98 | 0.01 | -0.05 | 6/12/2026 | 6/15/2026 12:59:11 PM EST |
| 240.00 | 19.20 | 21.55 | 20.38 | % | 0.08 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 6/15/2026 12:59:11 PM EST | |||
| 245.00 | 24.20 | 26.50 | 25.35 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 250.00 | 28.90 | 31.50 | 30.20 | 38.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:11 PM EST |
| 255.00 | 34.20 | 36.50 | 35.35 | 43.54 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:11 PM EST |
| 260.00 | 39.20 | 41.50 | 40.35 | 48.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 12:59:11 PM EST |
| 265.00 | 44.05 | 46.95 | 45.50 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 270.00 | 48.90 | 51.55 | 50.23 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 275.00 | 53.90 | 57.10 | 55.50 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST | |||
| 280.00 | 58.90 | 62.10 | 60.50 | % | 0.22 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/15/2026 12:59:11 PM EST |